Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.36 | 37.49 | 37.14 | 37.30 | 6,027,265 | +0.01(+0.02%) |
May 27, 2016 | 37.01 | 37.29 | 37.29 | 37.29 | 4,814,640 | +0.43(+1.17%) |
May 26, 2016 | 37.12 | 37.22 | 36.74 | 36.86 | 6,771,327 | +0.10(+0.26%) |
May 25, 2016 | 36.46 | 36.85 | 36.22 | 36.76 | 7,804,486 | +0.44(+1.21%) |
May 24, 2016 | 36.08 | 36.46 | 35.98 | 36.32 | 5,392,984 | +0.29(+0.81%) |
May 23, 2016 | 36.34 | 36.64 | 36.03 | 36.03 | 5,266,317 | -0.34(-0.95%) |
May 20, 2016 | 35.91 | 36.38 | 35.77 | 36.38 | 8,448,336 | +0.51(+1.43%) |
May 19, 2016 | 35.52 | 36.00 | 35.49 | 35.87 | 11,314,122 | +0.46(+1.29%) |
May 18, 2016 | 35.51 | 35.72 | 35.22 | 35.41 | 7,415,009 | -0.49(-1.38%) |
May 17, 2016 | 36.39 | 36.50 | 35.74 | 35.90 | 9,018,575 | -0.58(-1.59%) |
May 16, 2016 | 36.22 | 36.57 | 36.16 | 36.48 | 10,068,580 | +0.30(+0.83%) |
May 13, 2016 | 36.59 | 37.01 | 36.17 | 36.18 | 15,636,652 | -0.50(-1.37%) |
May 12, 2016 | 36.87 | 36.98 | 36.42 | 36.69 | 7,217,966 | -0.10(-0.26%) |
May 11, 2016 | 37.69 | 37.77 | 36.76 | 36.78 | 10,891,715 | -1.71(-4.44%) |
May 10, 2016 | 38.40 | 38.59 | 38.19 | 38.49 | 5,700,946 | -0.06(-0.16%) |
May 09, 2016 | 38.07 | 38.77 | 37.95 | 38.55 | 7,198,426 | +0.62(+1.63%) |
May 06, 2016 | 37.68 | 37.97 | 37.36 | 37.94 | 4,633,589 | +0.11(+0.28%) |
May 05, 2016 | 38.38 | 38.62 | 37.79 | 37.83 | 11,700,048 | -0.79(-2.05%) |
May 04, 2016 | 38.55 | 39.00 | 38.41 | 38.62 | 4,404,732 | -0.13(-0.34%) |
May 03, 2016 | 39.06 | 39.17 | 38.55 | 38.76 | 5,800,057 | -0.56(-1.43%) |
May 02, 2016 | 39.29 | 39.38 | 38.81 | 39.32 | 3,876,542 | +0.35(+0.90%) |
Apr 29, 2016 | 39.51 | 39.70 | 38.78 | 38.97 | 10,437,277 | -0.50(-1.27%) |
Apr 28, 2016 | 39.94 | 40.09 | 39.42 | 39.47 | 5,690,814 | -0.90(-2.23%) |
Apr 27, 2016 | 40.09 | 40.41 | 39.93 | 40.37 | 3,517,161 | +0.22(+0.55%) |
Apr 26, 2016 | 39.61 | 40.18 | 39.48 | 40.15 | 3,177,311 | +0.63(+1.58%) |
Apr 25, 2016 | 39.76 | 39.86 | 39.43 | 39.52 | 3,130,919 | -0.35(-0.88%) |
Apr 22, 2016 | 39.62 | 39.96 | 39.62 | 39.88 | 3,442,784 | +0.19(+0.49%) |
Apr 21, 2016 | 40.29 | 40.44 | 39.65 | 39.68 | 4,024,064 | -0.48(-1.19%) |
Apr 20, 2016 | 39.98 | 40.45 | 39.79 | 40.16 | 3,455,337 | +0.16(+0.40%) |
Apr 19, 2016 | 40.17 | 40.34 | 39.89 | 40.00 | 4,179,950 | -0.15(-0.37%) |
Apr 18, 2016 | 39.86 | 40.18 | 39.75 | 40.15 | 4,308,654 | +0.18(+0.44%) |
Apr 15, 2016 | 39.57 | 39.99 | 39.49 | 39.97 | 5,610,053 | +0.31(+0.78%) |
Apr 14, 2016 | 39.85 | 39.99 | 39.49 | 39.67 | 5,682,905 | -0.26(-0.66%) |
Apr 13, 2016 | 38.90 | 39.96 | 38.90 | 39.93 | 9,437,475 | +1.06(+2.72%) |
Apr 12, 2016 | 38.40 | 38.94 | 38.06 | 38.87 | 8,926,512 | +0.53(+1.38%) |
Apr 11, 2016 | 38.74 | 39.00 | 38.34 | 38.34 | 8,121,418 | -0.33(-0.84%) |
Apr 08, 2016 | 39.00 | 39.35 | 38.45 | 38.67 | 9,775,183 | -0.21(-0.54%) |
Apr 07, 2016 | 39.71 | 39.84 | 38.75 | 38.88 | 10,750,237 | -1.11(-2.78%) |
Apr 06, 2016 | 39.71 | 40.09 | 39.44 | 39.99 | 3,209,247 | +0.30(+0.76%) |
Apr 05, 2016 | 39.83 | 40.02 | 39.65 | 39.69 | 5,127,636 | -0.44(-1.10%) |
Apr 04, 2016 | 40.67 | 40.71 | 40.10 | 40.13 | 3,138,372 | -0.53(-1.30%) |
Apr 01, 2016 | 40.56 | 40.71 | 40.24 | 40.66 | 3,751,584 | -0.05(-0.13%) |
Mar 31, 2016 | 40.76 | 40.92 | 40.55 | 40.71 | 4,477,257 | -0.05(-0.13%) |
Mar 30, 2016 | 40.80 | 41.00 | 40.61 | 40.77 | 4,247,401 | +0.09(+0.22%) |
Mar 29, 2016 | 40.07 | 40.71 | 39.99 | 40.68 | 3,434,404 | +0.54(+1.34%) |
Mar 28, 2016 | 39.96 | 40.40 | 39.86 | 40.14 | 3,433,692 | +0.30(+0.75%) |
Mar 24, 2016 | 39.44 | 39.84 | 39.84 | 39.84 | 4,420,831 | +0.20(+0.51%) |
Mar 23, 2016 | 40.08 | 40.28 | 39.59 | 39.64 | 5,642,508 | -0.49(-1.23%) |
Mar 22, 2016 | 40.11 | 40.44 | 39.97 | 40.13 | 2,535,561 | -0.19(-0.48%) |
Mar 21, 2016 | 40.33 | 40.69 | 40.23 | 40.33 | 5,523,329 | -0.21(-0.52%) |
Mar 18, 2016 | 40.26 | 40.66 | 40.20 | 40.54 | 4,574,134 | +0.32(+0.79%) |
Mar 17, 2016 | 39.83 | 40.30 | 39.45 | 40.22 | 5,430,161 | +0.40(+0.99%) |
Mar 16, 2016 | 39.50 | 39.94 | 39.37 | 39.82 | 5,160,154 | -0.32(-0.79%) |
Mar 15, 2016 | 39.82 | 40.14 | 39.55 | 40.14 | 5,245,203 | +0.10(+0.24%) |
Mar 14, 2016 | 39.99 | 40.17 | 39.84 | 40.04 | 3,694,241 | -0.04(-0.09%) |
Mar 11, 2016 | 39.81 | 40.08 | 39.66 | 40.08 | 5,754,584 | +0.61(+1.54%) |
Mar 10, 2016 | 39.63 | 39.87 | 38.98 | 39.47 | 4,525,112 | +0.08(+0.20%) |
Mar 09, 2016 | 39.50 | 39.55 | 39.13 | 39.39 | 3,641,649 | +0.09(+0.22%) |
Mar 08, 2016 | 39.61 | 39.73 | 39.28 | 39.30 | 5,146,871 | -0.28(-0.71%) |
Mar 07, 2016 | 39.17 | 39.88 | 39.17 | 39.59 | 4,588,743 | +0.20(+0.51%) |
Mar 04, 2016 | 39.20 | 39.70 | 39.09 | 39.38 | 6,598,688 | +0.19(+0.49%) |
Mar 03, 2016 | 38.68 | 39.19 | 38.46 | 39.19 | 5,633,394 | +0.34(+0.88%) |
Mar 02, 2016 | 38.61 | 38.85 | 38.37 | 38.85 | 4,419,358 | +0.18(+0.45%) |
Mar 01, 2016 | 38.35 | 38.67 | 37.99 | 38.67 | 4,099,255 | +0.61(+1.59%) |
Feb 29, 2016 | 38.09 | 38.47 | 37.97 | 38.07 | 2,931,815 | -0.03(-0.07%) |
Feb 26, 2016 | 38.19 | 38.22 | 37.76 | 38.09 | 5,749,975 | +0.09(+0.23%) |
Feb 25, 2016 | 37.67 | 38.00 | 37.24 | 38.00 | 3,983,078 | +0.52(+1.38%) |
Feb 24, 2016 | 36.69 | 37.52 | 36.41 | 37.49 | 7,518,759 | +0.45(+1.21%) |
Feb 23, 2016 | 37.04 | 37.26 | 36.77 | 37.04 | 6,126,905 | +0.08(+0.21%) |
Feb 22, 2016 | 36.60 | 37.08 | 36.57 | 36.96 | 4,489,150 | +0.62(+1.72%) |
Feb 19, 2016 | 36.16 | 36.46 | 35.77 | 36.33 | 6,592,154 | -0.28(-0.77%) |
Feb 18, 2016 | 36.50 | 36.71 | 36.04 | 36.62 | 3,951,854 | -0.07(-0.19%) |
Feb 17, 2016 | 36.19 | 36.83 | 36.04 | 36.69 | 5,583,200 | +0.75(+2.08%) |
Feb 16, 2016 | 34.69 | 36.02 | 34.69 | 35.94 | 7,994,306 | +1.39(+4.02%) |
Feb 12, 2016 | 34.04 | 34.55 | 34.55 | 34.55 | 4,628,345 | +0.82(+2.42%) |
Feb 11, 2016 | 33.51 | 33.95 | 33.32 | 33.73 | 4,473,658 | -0.11(-0.31%) |
Feb 10, 2016 | 34.02 | 34.45 | 33.84 | 33.84 | 3,222,913 | -0.02(-0.05%) |
Feb 09, 2016 | 33.72 | 34.31 | 33.49 | 33.86 | 4,766,174 | -0.11(-0.31%) |
Feb 08, 2016 | 34.07 | 34.16 | 33.48 | 33.96 | 5,400,826 | -0.40(-1.18%) |
Feb 05, 2016 | 35.13 | 35.24 | 34.31 | 34.37 | 4,765,537 | -0.93(-2.64%) |
Feb 04, 2016 | 34.74 | 35.50 | 34.62 | 35.30 | 6,888,842 | +0.00(+0.00%) |
Feb 03, 2016 | 35.52 | 35.75 | 34.64 | 35.30 | 6,512,177 | -0.23(-0.64%) |
Feb 02, 2016 | 36.19 | 36.31 | 35.39 | 35.53 | 5,803,295 | -0.72(-1.99%) |
Feb 01, 2016 | 36.04 | 36.41 | 35.54 | 36.25 | 3,854,204 | +0.18(+0.51%) |
Jan 29, 2016 | 35.15 | 36.06 | 35.15 | 36.06 | 3,791,287 | +0.98(+2.78%) |
Jan 28, 2016 | 35.39 | 35.51 | 34.80 | 35.09 | 2,836,135 | -0.01(-0.03%) |
Jan 27, 2016 | 35.47 | 35.80 | 34.93 | 35.10 | 4,029,951 | -0.50(-1.41%) |
Jan 26, 2016 | 34.96 | 35.75 | 34.87 | 35.60 | 5,002,701 | +0.82(+2.35%) |
Jan 25, 2016 | 35.39 | 35.54 | 34.75 | 34.78 | 4,299,172 | -0.69(-1.96%) |
Jan 22, 2016 | 35.43 | 35.68 | 35.15 | 35.47 | 4,906,541 | +0.62(+1.76%) |
Jan 21, 2016 | 34.68 | 35.40 | 34.39 | 34.86 | 4,826,649 | +0.33(+0.97%) |
Jan 20, 2016 | 33.92 | 34.88 | 33.22 | 34.52 | 8,470,443 | +0.18(+0.51%) |
Jan 19, 2016 | 34.97 | 34.97 | 33.96 | 34.35 | 6,200,159 | -0.28(-0.81%) |
Jan 15, 2016 | 34.53 | 34.63 | 34.63 | 34.63 | 7,244,094 | -0.67(-1.89%) |
Jan 14, 2016 | 35.33 | 35.66 | 34.58 | 35.30 | 4,908,741 | +0.08(+0.22%) |
Jan 13, 2016 | 36.46 | 36.52 | 35.20 | 35.22 | 3,915,222 | -1.20(-3.31%) |
Jan 12, 2016 | 36.52 | 36.85 | 35.83 | 36.42 | 5,942,836 | +0.30(+0.83%) |
Jan 11, 2016 | 36.15 | 36.41 | 35.74 | 36.12 | 3,703,458 | +0.11(+0.32%) |
Jan 08, 2016 | 36.99 | 37.22 | 35.93 | 36.01 | 6,948,634 | -1.12(-3.03%) |
Jan 07, 2016 | 36.83 | 37.68 | 36.75 | 37.13 | 6,649,860 | -0.13(-0.35%) |
Jan 06, 2016 | 37.40 | 37.69 | 37.02 | 37.27 | 5,025,864 | -0.80(-2.10%) |
Jan 05, 2016 | 37.89 | 38.14 | 37.64 | 38.07 | 5,183,586 | +0.31(+0.81%) |
Jan 04, 2016 | 37.43 | 37.89 | 37.26 | 37.76 | 4,940,893 | -0.24(-0.62%) |
Dec 31, 2015 | 38.23 | 38.00 | 38.00 | 38.00 | 3,153,921 | -0.40(-1.03%) |
Dec 30, 2015 | 38.52 | 38.73 | 38.35 | 38.39 | 2,409,778 | -0.27(-0.70%) |
Dec 29, 2015 | 38.31 | 38.88 | 38.31 | 38.66 | 2,047,499 | +0.40(+1.06%) |
Dec 28, 2015 | 38.27 | 38.44 | 37.98 | 38.26 | 3,270,581 | -0.10(-0.25%) |
Dec 24, 2015 | 38.68 | 38.36 | 38.36 | 38.36 | 639,683 | -0.33(-0.84%) |
Dec 23, 2015 | 38.40 | 38.77 | 38.25 | 38.68 | 3,484,300 | +0.42(+1.10%) |
Dec 22, 2015 | 37.75 | 38.39 | 37.64 | 38.26 | 3,666,268 | +0.73(+1.94%) |
Dec 21, 2015 | 37.84 | 37.84 | 37.35 | 37.53 | 2,913,754 | -0.03(-0.07%) |
Dec 18, 2015 | 37.78 | 38.04 | 37.51 | 37.56 | 5,133,758 | -0.50(-1.32%) |
Dec 17, 2015 | 38.93 | 39.06 | 38.03 | 38.06 | 4,629,205 | -0.81(-2.10%) |
Dec 16, 2015 | 38.43 | 38.91 | 38.29 | 38.87 | 5,510,993 | +0.65(+1.70%) |
Dec 15, 2015 | 38.21 | 38.59 | 38.09 | 38.22 | 5,627,349 | +0.20(+0.53%) |
Dec 14, 2015 | 38.24 | 38.47 | 37.54 | 38.02 | 5,008,784 | +0.00(+0.00%) |
Dec 11, 2015 | 38.34 | 38.49 | 38.00 | 38.02 | 4,570,705 | -0.74(-1.92%) |
Dec 10, 2015 | 38.79 | 38.98 | 38.55 | 38.77 | 4,704,913 | +0.22(+0.57%) |
Dec 09, 2015 | 38.49 | 39.34 | 38.32 | 38.55 | 5,437,792 | -0.18(-0.45%) |
Dec 08, 2015 | 38.33 | 38.92 | 38.26 | 38.72 | 5,676,081 | -0.04(-0.11%) |
Dec 07, 2015 | 39.05 | 39.09 | 38.59 | 38.77 | 3,964,397 | -0.35(-0.90%) |
Dec 04, 2015 | 38.46 | 39.16 | 38.40 | 39.12 | 8,372,321 | +0.67(+1.73%) |
Dec 03, 2015 | 39.42 | 39.46 | 38.25 | 38.45 | 9,535,397 | -0.68(-1.75%) |
Dec 02, 2015 | 39.16 | 39.49 | 39.04 | 39.13 | 3,326,037 | -0.04(-0.11%) |
Dec 01, 2015 | 39.22 | 39.31 | 38.92 | 39.18 | 5,890,552 | +0.15(+0.38%) |
Nov 30, 2015 | 39.83 | 39.93 | 38.92 | 39.03 | 11,667,641 | -0.87(-2.17%) |
Nov 27, 2015 | 39.99 | 40.22 | 39.60 | 39.90 | 2,397,312 | -0.05(-0.13%) |
Nov 25, 2015 | 39.69 | 39.95 | 39.95 | 39.95 | 8,666,278 | +0.54(+1.38%) |
Nov 24, 2015 | 38.71 | 39.51 | 38.63 | 39.41 | 5,084,031 | +0.37(+0.94%) |
Nov 23, 2015 | 38.63 | 39.06 | 38.55 | 39.04 | 6,146,539 | +0.37(+0.95%) |
Nov 20, 2015 | 38.28 | 38.78 | 38.28 | 38.67 | 7,935,740 | +0.77(+2.03%) |
Nov 19, 2015 | 38.15 | 38.25 | 37.84 | 37.90 | 7,095,722 | -0.29(-0.76%) |
Nov 18, 2015 | 37.51 | 38.21 | 37.51 | 38.19 | 6,509,914 | +0.66(+1.75%) |
Nov 17, 2015 | 38.03 | 38.11 | 37.31 | 37.53 | 9,733,231 | -0.14(-0.37%) |
Nov 16, 2015 | 36.85 | 37.67 | 36.74 | 37.67 | 9,479,757 | +0.57(+1.53%) |
Nov 13, 2015 | 38.07 | 38.07 | 37.00 | 37.10 | 12,830,494 | -1.47(-3.81%) |
Nov 12, 2015 | 38.97 | 39.34 | 38.57 | 38.57 | 6,987,832 | -0.50(-1.28%) |
Nov 11, 2015 | 39.82 | 39.98 | 39.01 | 39.07 | 9,444,207 | -0.90(-2.26%) |
Nov 10, 2015 | 39.51 | 40.07 | 39.41 | 39.98 | 4,034,427 | +0.31(+0.77%) |
Nov 09, 2015 | 40.39 | 40.43 | 39.34 | 39.67 | 4,590,572 | -0.85(-2.10%) |
Nov 06, 2015 | 40.52 | 40.68 | 40.19 | 40.52 | 3,379,494 | -0.34(-0.84%) |
Nov 05, 2015 | 40.66 | 40.93 | 40.33 | 40.86 | 2,755,739 | +0.22(+0.54%) |
Nov 04, 2015 | 41.05 | 41.06 | 40.51 | 40.64 | 3,512,528 | -0.44(-1.07%) |
Nov 03, 2015 | 40.83 | 41.21 | 40.72 | 41.08 | 4,162,949 | +0.49(+1.21%) |
Nov 02, 2015 | 40.24 | 40.63 | 39.77 | 40.59 | 3,207,756 | +0.40(+1.00%) |
Oct 30, 2015 | 39.98 | 40.39 | 39.74 | 40.19 | 4,917,475 | +0.22(+0.55%) |
Oct 29, 2015 | 39.86 | 40.08 | 39.66 | 39.97 | 2,982,765 | -0.18(-0.44%) |
Oct 28, 2015 | 39.23 | 40.19 | 39.12 | 40.14 | 3,339,456 | +1.00(+2.55%) |
Oct 27, 2015 | 39.42 | 39.53 | 38.80 | 39.14 | 3,870,898 | -0.46(-1.17%) |
Oct 26, 2015 | 39.44 | 39.74 | 39.33 | 39.61 | 3,615,062 | +0.21(+0.53%) |
Oct 23, 2015 | 40.25 | 40.34 | 39.03 | 39.40 | 9,930,203 | -0.55(-1.38%) |
Oct 22, 2015 | 40.28 | 40.37 | 39.86 | 39.95 | 3,575,149 | -0.12(-0.31%) |
Oct 21, 2015 | 40.65 | 40.68 | 40.04 | 40.07 | 3,581,196 | -0.52(-1.27%) |
Oct 20, 2015 | 40.41 | 40.68 | 40.40 | 40.59 | 1,920,186 | +0.12(+0.30%) |
Oct 19, 2015 | 40.08 | 40.49 | 40.08 | 40.47 | 3,648,450 | +0.26(+0.65%) |
Oct 16, 2015 | 40.15 | 40.20 | 39.80 | 40.20 | 3,114,273 | +0.21(+0.53%) |
Oct 15, 2015 | 39.59 | 39.99 | 39.11 | 39.99 | 4,584,432 | +0.51(+1.29%) |
Oct 14, 2015 | 40.03 | 40.43 | 39.30 | 39.48 | 10,222,822 | -0.39(-0.97%) |
Oct 13, 2015 | 40.18 | 40.50 | 39.81 | 39.87 | 3,709,950 | -0.50(-1.24%) |
Oct 12, 2015 | 40.40 | 40.58 | 40.19 | 40.37 | 1,954,126 | -0.11(-0.28%) |
Oct 09, 2015 | 40.51 | 40.56 | 40.02 | 40.48 | 3,580,535 | -0.06(-0.15%) |
Oct 08, 2015 | 40.07 | 40.61 | 39.97 | 40.54 | 7,433,258 | +0.60(+1.51%) |
Oct 07, 2015 | 39.47 | 39.97 | 39.41 | 39.94 | 4,707,549 | +0.40(+1.02%) |
Oct 06, 2015 | 39.80 | 40.16 | 39.35 | 39.54 | 5,335,104 | -0.45(-1.12%) |
Oct 05, 2015 | 39.71 | 40.05 | 39.48 | 39.98 | 2,642,035 | +0.63(+1.60%) |
Oct 02, 2015 | 38.22 | 39.35 | 37.94 | 39.35 | 4,955,052 | +0.68(+1.77%) |
Oct 01, 2015 | 38.97 | 38.97 | 38.23 | 38.67 | 4,253,246 | -0.23(-0.59%) |
Sep 30, 2015 | 38.65 | 38.91 | 38.43 | 38.90 | 2,601,145 | +0.54(+1.42%) |
Sep 29, 2015 | 38.61 | 38.72 | 38.14 | 38.36 | 6,657,961 | -0.04(-0.11%) |
Sep 28, 2015 | 39.48 | 39.63 | 38.37 | 38.40 | 5,564,930 | -1.25(-3.16%) |
Sep 25, 2015 | 40.23 | 40.23 | 39.49 | 39.65 | 2,859,317 | -0.25(-0.64%) |
Sep 24, 2015 | 39.81 | 40.03 | 39.52 | 39.91 | 4,438,934 | -0.09(-0.22%) |
Sep 23, 2015 | 40.21 | 40.29 | 39.84 | 39.99 | 1,966,076 | -0.13(-0.33%) |
Sep 22, 2015 | 40.20 | 40.32 | 39.80 | 40.12 | 3,967,200 | -0.51(-1.25%) |
Sep 21, 2015 | 40.54 | 41.05 | 40.45 | 40.63 | 2,819,998 | +0.26(+0.65%) |
Sep 18, 2015 | 40.58 | 40.94 | 40.28 | 40.37 | 6,771,184 | -0.78(-1.89%) |
Sep 17, 2015 | 40.99 | 41.67 | 40.96 | 41.15 | 3,499,028 | +0.02(+0.04%) |
Sep 16, 2015 | 40.47 | 41.13 | 40.34 | 41.13 | 4,192,248 | +0.66(+1.64%) |
Sep 15, 2015 | 40.27 | 40.54 | 40.03 | 40.47 | 3,028,470 | +0.31(+0.76%) |
Sep 14, 2015 | 40.39 | 40.46 | 40.09 | 40.16 | 2,408,465 | -0.22(-0.54%) |
Sep 11, 2015 | 40.21 | 40.39 | 39.89 | 40.38 | 4,647,207 | -0.05(-0.12%) |
Sep 10, 2015 | 40.21 | 40.79 | 40.20 | 40.43 | 7,522,661 | -0.05(-0.12%) |
Sep 09, 2015 | 41.39 | 41.42 | 40.42 | 40.47 | 3,759,209 | -0.61(-1.48%) |
Sep 08, 2015 | 40.91 | 41.11 | 40.63 | 41.08 | 6,006,113 | +0.79(+1.96%) |
Sep 04, 2015 | 40.21 | 40.29 | 40.29 | 40.29 | 5,316,709 | -0.32(-0.79%) |
Sep 03, 2015 | 40.87 | 41.08 | 40.50 | 40.61 | 2,012,470 | +0.02(+0.04%) |
Sep 02, 2015 | 40.42 | 40.75 | 40.11 | 40.59 | 2,172,379 | +0.57(+1.42%) |
Sep 01, 2015 | 39.89 | 40.61 | 39.89 | 40.02 | 5,673,181 | -0.86(-2.10%) |
Aug 31, 2015 | 40.58 | 41.19 | 40.58 | 40.88 | 3,416,584 | -0.07(-0.18%) |
Aug 28, 2015 | 40.67 | 41.11 | 40.61 | 40.96 | 2,287,821 | +0.24(+0.58%) |
Aug 27, 2015 | 40.27 | 40.99 | 40.10 | 40.72 | 8,312,508 | +0.80(+2.01%) |
Aug 26, 2015 | 39.26 | 39.92 | 38.64 | 39.92 | 5,200,840 | +1.39(+3.62%) |
Aug 25, 2015 | 39.65 | 39.76 | 38.50 | 38.52 | 6,761,990 | -0.11(-0.28%) |
Aug 24, 2015 | 37.66 | 39.67 | 36.38 | 38.63 | 11,214,422 | -1.17(-2.94%) |
Aug 21, 2015 | 40.73 | 40.86 | 39.74 | 39.80 | 10,624,918 | -1.34(-3.26%) |
Aug 20, 2015 | 41.74 | 41.84 | 41.13 | 41.14 | 6,127,509 | -1.02(-2.41%) |
Aug 19, 2015 | 42.26 | 42.50 | 41.90 | 42.16 | 4,897,974 | -0.35(-0.83%) |
Aug 18, 2015 | 42.52 | 42.80 | 42.41 | 42.52 | 3,812,921 | -0.14(-0.32%) |
Aug 17, 2015 | 42.24 | 42.69 | 42.03 | 42.65 | 4,207,351 | +0.31(+0.72%) |
Aug 14, 2015 | 42.00 | 42.40 | 42.00 | 42.35 | 2,655,139 | +0.30(+0.72%) |
Aug 13, 2015 | 41.95 | 42.35 | 41.86 | 42.04 | 3,780,895 | -0.06(-0.15%) |
Aug 12, 2015 | 41.99 | 42.17 | 41.41 | 42.10 | 5,768,158 | -0.22(-0.53%) |
Aug 11, 2015 | 42.26 | 42.50 | 41.93 | 42.33 | 7,087,173 | -0.17(-0.41%) |
Aug 10, 2015 | 42.08 | 42.66 | 42.08 | 42.50 | 2,882,135 | +0.50(+1.19%) |
Aug 07, 2015 | 42.39 | 42.39 | 41.89 | 42.00 | 4,193,244 | -0.40(-0.95%) |
Aug 06, 2015 | 43.05 | 43.25 | 42.19 | 42.41 | 5,546,677 | -0.85(-1.97%) |
Aug 05, 2015 | 42.82 | 43.45 | 42.82 | 43.26 | 5,874,096 | +0.48(+1.12%) |
Aug 04, 2015 | 42.50 | 43.02 | 42.49 | 42.78 | 3,864,204 | +0.29(+0.69%) |
Aug 03, 2015 | 42.91 | 43.04 | 42.34 | 42.49 | 4,291,930 | -0.49(-1.15%) |
Jul 31, 2015 | 42.92 | 43.10 | 42.63 | 42.98 | 3,027,840 | +0.20(+0.46%) |
Jul 30, 2015 | 42.30 | 42.88 | 42.30 | 42.78 | 3,183,529 | +0.28(+0.66%) |
Jul 29, 2015 | 42.17 | 42.61 | 42.17 | 42.50 | 4,226,608 | +0.26(+0.62%) |
Jul 28, 2015 | 42.13 | 42.44 | 41.74 | 42.24 | 8,095,529 | +0.14(+0.34%) |
Jul 27, 2015 | 42.29 | 42.35 | 41.96 | 42.10 | 3,489,074 | -0.35(-0.83%) |
Jul 24, 2015 | 43.33 | 43.33 | 42.43 | 42.45 | 3,394,735 | -0.72(-1.67%) |
Jul 23, 2015 | 43.74 | 43.80 | 43.15 | 43.17 | 3,668,676 | -0.56(-1.28%) |
Jul 22, 2015 | 43.29 | 43.78 | 43.27 | 43.73 | 3,000,238 | +0.18(+0.42%) |
Jul 21, 2015 | 43.63 | 44.00 | 43.45 | 43.55 | 2,160,864 | -0.29(-0.66%) |
Jul 20, 2015 | 44.17 | 44.17 | 43.81 | 43.84 | 3,839,660 | -0.15(-0.34%) |
Jul 17, 2015 | 44.54 | 44.54 | 43.91 | 43.98 | 2,488,839 | -0.51(-1.14%) |
Jul 16, 2015 | 43.90 | 44.54 | 43.90 | 44.49 | 5,236,034 | +0.57(+1.30%) |
Jul 15, 2015 | 43.99 | 44.15 | 43.85 | 43.92 | 2,916,485 | -0.12(-0.27%) |
Jul 14, 2015 | 44.05 | 44.21 | 43.91 | 44.04 | 2,967,821 | -0.19(-0.43%) |
Jul 13, 2015 | 44.14 | 44.24 | 43.95 | 44.22 | 3,977,220 | +0.54(+1.24%) |
Jul 10, 2015 | 43.65 | 43.74 | 43.46 | 43.68 | 2,045,065 | +0.46(+1.06%) |
Jul 09, 2015 | 43.42 | 43.84 | 43.12 | 43.22 | 7,375,867 | +0.10(+0.22%) |
Jul 08, 2015 | 43.25 | 43.57 | 42.92 | 43.13 | 8,760,003 | -0.52(-1.19%) |
Jul 07, 2015 | 43.28 | 43.67 | 42.74 | 43.65 | 5,644,799 | +0.42(+0.98%) |
Jul 06, 2015 | 42.94 | 43.51 | 42.62 | 43.22 | 2,570,746 | +0.06(+0.14%) |
Jul 02, 2015 | 44.02 | 43.16 | 43.16 | 43.16 | 3,882,841 | -0.22(-0.51%) |
Jul 01, 2015 | 43.47 | 43.64 | 43.16 | 43.39 | 3,669,060 | +0.27(+0.63%) |
Jun 30, 2015 | 43.40 | 43.41 | 42.96 | 43.11 | 5,240,885 | +0.09(+0.21%) |
Jun 29, 2015 | 44.03 | 44.03 | 43.00 | 43.02 | 3,542,126 | -1.21(-2.73%) |
Jun 26, 2015 | 44.33 | 44.41 | 44.04 | 44.23 | 2,614,691 | +0.23(+0.53%) |
Jun 25, 2015 | 44.03 | 44.37 | 43.96 | 44.00 | 2,103,223 | -0.13(-0.29%) |
Jun 24, 2015 | 44.36 | 44.47 | 44.08 | 44.12 | 2,131,839 | -0.31(-0.71%) |
Jun 23, 2015 | 44.23 | 44.46 | 44.06 | 44.44 | 2,308,718 | +0.40(+0.91%) |
Jun 22, 2015 | 44.28 | 44.28 | 43.98 | 44.04 | 1,015,952 | +0.18(+0.42%) |
Jun 19, 2015 | 44.09 | 44.20 | 43.78 | 43.85 | 4,497,091 | -0.07(-0.16%) |
Jun 18, 2015 | 43.41 | 44.06 | 43.41 | 43.92 | 3,962,159 | +0.43(+0.98%) |
Jun 17, 2015 | 43.36 | 43.61 | 43.24 | 43.49 | 2,464,743 | +0.15(+0.35%) |
Jun 16, 2015 | 42.97 | 43.39 | 42.97 | 43.34 | 1,381,109 | +0.21(+0.50%) |
Jun 15, 2015 | 43.22 | 43.22 | 42.82 | 43.13 | 3,494,606 | -0.24(-0.56%) |
Jun 12, 2015 | 43.27 | 43.41 | 43.15 | 43.37 | 5,200,918 | +0.03(+0.08%) |
Jun 11, 2015 | 43.48 | 43.76 | 43.24 | 43.34 | 6,897,981 | +0.13(+0.29%) |
Jun 10, 2015 | 43.11 | 43.33 | 42.97 | 43.21 | 5,867,347 | +0.39(+0.92%) |
Jun 09, 2015 | 42.90 | 43.29 | 42.64 | 42.82 | 6,757,969 | -0.19(-0.45%) |
Jun 08, 2015 | 43.46 | 43.46 | 43.01 | 43.01 | 3,198,107 | -0.33(-0.75%) |
Jun 05, 2015 | 43.56 | 43.56 | 43.08 | 43.34 | 5,357,027 | -0.17(-0.39%) |
Jun 04, 2015 | 43.51 | 43.75 | 43.23 | 43.51 | 6,260,932 | -0.04(-0.09%) |
Jun 03, 2015 | 43.08 | 43.62 | 42.94 | 43.55 | 6,791,288 | +0.63(+1.47%) |
Jun 02, 2015 | 42.51 | 43.18 | 42.51 | 42.91 | 4,185,635 | +0.31(+0.72%) |